股票概览
55.55
+5.15%
+2.72
52.29
开盘价
56.16
最高价
51.85
最低价
230,132
成交量
数据更新至: 2024-07-31
技术指标
53.23
MA5 (5日均线)
55.13
MA10 (10日均线)
59.55
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 52.29 | 56.16 | 51.85 | 55.55 | +5.15% | 230,132 | 1,254,240,361 |
| 2024-07-30 | 51.78 | 53.1 | 50.91 | 52.83 | +1.34% | 139,085 | 726,816,027 |
| 2024-07-29 | 52.46 | 53.54 | 51.63 | 52.13 | -0.63% | 137,356 | 720,795,669 |
| 2024-07-26 | 53.03 | 53.33 | 51.61 | 52.46 | -1.35% | 159,659 | 838,494,477 |
| 2024-07-25 | 53 | 54.39 | 52.62 | 53.18 | -1.59% | 132,450 | 706,127,757 |
| 2024-07-24 | 55.2 | 56.77 | 53.13 | 54.04 | -2.1% | 179,385 | 988,456,813 |
| 2024-07-23 | 57.61 | 58.8 | 55.09 | 55.2 | -4.61% | 188,978 | 1,076,069,322 |
| 2024-07-22 | 58.39 | 58.75 | 57.23 | 57.87 | -0.69% | 162,176 | 937,150,206 |
| 2024-07-19 | 58.6 | 60.88 | 58.06 | 58.27 | -2.43% | 245,361 | 1,455,721,733 |
| 2024-07-18 | 57.08 | 60.49 | 56.25 | 59.72 | +1.74% | 249,443 | 1,452,925,805 |
| 2024-07-17 | 61 | 62.5 | 58.55 | 58.7 | -5.14% | 260,491 | 1,579,547,886 |
| 2024-07-16 | 63.24 | 64 | 59.33 | 61.88 | -3.1% | 315,209 | 1,940,384,693 |
| 2024-07-15 | 65.63 | 66.93 | 63.5 | 63.86 | -2.71% | 169,225 | 1,100,255,757 |
| 2024-07-12 | 65.1 | 66.66 | 63.58 | 65.64 | -1.63% | 178,923 | 1,168,818,491 |
| 2024-07-11 | 66.96 | 68.49 | 65.17 | 66.73 | +1.21% | 233,726 | 1,565,803,396 |
| 2024-07-10 | 66.09 | 67.23 | 65.4 | 65.93 | -2.12% | 196,380 | 1,302,750,174 |
| 2024-07-09 | 63.52 | 67.37 | 62.88 | 67.36 | +5.46% | 279,994 | 1,826,516,755 |
| 2024-07-08 | 63.23 | 65.6 | 63.2 | 63.87 | +1.09% | 194,088 | 1,249,899,122 |
| 2024-07-05 | 61.79 | 64.46 | 60.77 | 63.18 | +1.09% | 188,495 | 1,186,944,519 |
| 2024-07-04 | 63.9 | 64.9 | 61.58 | 62.5 | -2.72% | 195,237 | 1,232,338,874 |
| 2024-07-03 | 62.5 | 65.51 | 60.6 | 64.25 | +3.38% | 238,363 | 1,516,133,951 |
| 2024-07-02 | 66.4 | 66.88 | 62.06 | 62.15 | -6.49% | 261,284 | 1,689,103,697 |
| 2024-07-01 | 63.8 | 66.5 | 62.92 | 66.46 | +3.6% | 257,294 | 1,667,345,151 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：